Sopra Steria Group SA (EPA:SOP)
France · Delayed Price · Currency is EUR 131.00
+1.50 (1.16%)
May 14, 2026, 5:35 PM CET
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 129.80 | 131.10 | 129.80 | 130.40 | - | 0.69% | 6,940 |
| May 13, 2026 | 134.30 | 134.90 | 129.40 | 129.50 | 129.50 | -3.36% | 42,295 |
| May 12, 2026 | 135.70 | 135.70 | 132.20 | 134.00 | 134.00 | -1.90% | 42,840 |
| May 11, 2026 | 137.70 | 138.80 | 134.20 | 136.60 | 136.60 | -1.01% | 51,180 |
| May 8, 2026 | 139.60 | 141.50 | 137.30 | 138.00 | 138.00 | -1.15% | 31,228 |
| May 7, 2026 | 141.80 | 141.80 | 137.70 | 139.60 | 139.60 | -1.55% | 61,352 |
| May 6, 2026 | 139.30 | 145.20 | 139.00 | 141.80 | 141.80 | 2.60% | 83,243 |
| May 5, 2026 | 138.40 | 141.00 | 136.10 | 138.20 | 138.20 | 0.51% | 88,532 |
| May 4, 2026 | 133.20 | 138.60 | 132.90 | 137.50 | 137.50 | 3.77% | 52,719 |
| Apr 30, 2026 | 135.00 | 136.70 | 129.90 | 132.50 | 132.50 | -1.12% | 115,705 |
| Apr 29, 2026 | 124.20 | 134.00 | 122.60 | 134.00 | 134.00 | 17.54% | 125,908 |
| Apr 28, 2026 | 113.50 | 114.00 | 111.80 | 114.00 | 114.00 | 0.71% | 54,622 |
| Apr 27, 2026 | 113.30 | 114.10 | 112.40 | 113.20 | 113.20 | 0.62% | 90,632 |
| Apr 24, 2026 | 119.50 | 121.40 | 112.50 | 112.50 | 112.50 | -6.79% | 97,814 |
| Apr 23, 2026 | 125.60 | 125.60 | 119.20 | 120.70 | 120.70 | -4.66% | 49,331 |
| Apr 22, 2026 | 130.30 | 130.60 | 126.60 | 126.60 | 126.60 | -3.14% | 49,601 |
| Apr 21, 2026 | 130.10 | 132.20 | 129.00 | 130.70 | 130.70 | 1.16% | 32,401 |
| Apr 20, 2026 | 129.00 | 129.80 | 127.80 | 129.20 | 129.20 | -0.77% | 39,176 |
| Apr 17, 2026 | 130.50 | 133.10 | 129.20 | 130.20 | 130.20 | 0.77% | 53,328 |
| Apr 16, 2026 | 127.00 | 131.80 | 126.50 | 129.20 | 129.20 | 2.62% | 48,882 |
| Apr 15, 2026 | 125.00 | 126.20 | 123.30 | 125.90 | 125.90 | 0.80% | 37,627 |
| Apr 14, 2026 | 122.80 | 126.10 | 121.80 | 124.90 | 124.90 | 2.21% | 47,636 |
| Apr 13, 2026 | 117.50 | 122.30 | 116.50 | 122.20 | 122.20 | 3.65% | 57,298 |
| Apr 10, 2026 | 118.30 | 120.90 | 117.80 | 117.90 | 117.90 | 0.17% | 58,515 |
| Apr 9, 2026 | 124.20 | 124.50 | 115.80 | 117.70 | 117.70 | -5.92% | 68,631 |
| Apr 8, 2026 | 126.00 | 128.60 | 124.70 | 125.10 | 125.10 | 2.37% | 40,796 |
| Apr 7, 2026 | 124.40 | 126.10 | 122.00 | 122.20 | 122.20 | -1.53% | 48,900 |
| Apr 2, 2026 | 122.40 | 125.00 | 120.60 | 124.10 | 124.10 | 0.89% | 27,069 |
| Apr 1, 2026 | 121.60 | 123.50 | 119.30 | 123.00 | 123.00 | 2.76% | 47,736 |
| Mar 31, 2026 | 116.60 | 121.20 | 116.60 | 119.70 | 119.70 | 3.10% | 77,807 |
| Mar 30, 2026 | 114.10 | 116.80 | 113.30 | 116.10 | 116.10 | 1.22% | 49,643 |
| Mar 27, 2026 | 113.50 | 115.80 | 113.00 | 114.70 | 114.70 | 1.96% | 31,499 |
| Mar 26, 2026 | 112.60 | 113.60 | 109.40 | 112.50 | 112.50 | -0.62% | 107,195 |
| Mar 25, 2026 | 113.10 | 115.80 | 112.40 | 113.20 | 113.20 | 1.07% | 51,543 |
| Mar 24, 2026 | 115.50 | 115.50 | 111.50 | 112.00 | 112.00 | -3.03% | 82,655 |
| Mar 23, 2026 | 115.10 | 119.50 | 114.50 | 115.50 | 115.50 | -1.11% | 70,132 |
| Mar 20, 2026 | 124.70 | 125.30 | 116.10 | 116.80 | 116.80 | -5.73% | 93,933 |
| Mar 19, 2026 | 120.50 | 125.70 | 119.90 | 123.90 | 123.90 | 1.98% | 54,384 |
| Mar 18, 2026 | 121.10 | 122.20 | 120.20 | 121.50 | 121.50 | 0.58% | 65,190 |
| Mar 17, 2026 | 123.90 | 123.90 | 119.20 | 120.80 | 120.80 | -2.82% | 56,374 |
| Mar 16, 2026 | 127.10 | 128.00 | 123.30 | 124.30 | 124.30 | -2.05% | 28,256 |
| Mar 13, 2026 | 125.30 | 129.20 | 124.80 | 126.90 | 126.90 | -0.55% | 38,912 |
| Mar 12, 2026 | 127.80 | 131.50 | 126.20 | 127.60 | 127.60 | -0.16% | 41,653 |
| Mar 11, 2026 | 127.50 | 130.90 | 125.70 | 127.80 | 127.80 | 0.24% | 80,083 |
| Mar 10, 2026 | 136.90 | 137.20 | 127.50 | 127.50 | 127.50 | -6.66% | 100,458 |
| Mar 9, 2026 | 134.50 | 136.90 | 132.20 | 136.60 | 136.60 | -0.51% | 53,388 |
| Mar 6, 2026 | 134.30 | 137.30 | 131.90 | 137.30 | 137.30 | 3.86% | 75,729 |
| Mar 5, 2026 | 130.40 | 133.10 | 127.70 | 132.20 | 132.20 | 0.92% | 45,161 |
| Mar 4, 2026 | 130.00 | 132.20 | 128.10 | 131.00 | 131.00 | 2.99% | 44,404 |
| Mar 3, 2026 | 124.00 | 127.80 | 122.50 | 127.20 | 127.20 | 2.25% | 43,205 |